Justin Allen Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.430	0.430	0.430	0.430	0.287	0
2022-02-28	0.430	0.460	0.430	0.430	0.287	1,365,000
2022-02-25	0.420	0.425	0.420	0.425	0.283	25,000
2022-02-24	0.445	0.445	0.445	0.445	0.297	15,000
2022-02-23	0.455	0.465	0.450	0.450	0.300	245,000
2022-02-22	0.420	0.425	0.420	0.425	0.283	20,000
2022-02-21	0.455	0.455	0.455	0.455	0.303	0
2022-02-18	0.455	0.460	0.440	0.455	0.303	700,000
2022-02-17	0.455	0.455	0.455	0.455	0.303	100,000
2022-02-16	0.450	0.460	0.450	0.450	0.300	215,000
2022-02-15	0.450	0.450	0.445	0.445	0.297	1,150,000
2022-02-14	0.445	0.455	0.445	0.445	0.297	390,000
2022-02-11	0.440	0.455	0.440	0.445	0.297	150,000
2022-02-10	0.440	0.450	0.440	0.445	0.297	370,000
2022-02-09	0.440	0.440	0.440	0.440	0.293	200,000
2022-02-08	0.430	0.440	0.430	0.435	0.290	280,000
2022-02-07	0.430	0.435	0.430	0.430	0.287	220,000
2022-02-04	0.430	0.450	0.415	0.430	0.287	945,000
2022-01-31	0.435	0.435	0.405	0.430	0.287	285,000
2022-01-28	0.425	0.430	0.415	0.430	0.287	220,000
2022-01-27	0.420	0.425	0.415	0.420	0.280	760,000
2022-01-26	0.415	0.425	0.405	0.420	0.280	1,210,000
2022-01-25	0.430	0.430	0.430	0.430	0.287	0
2022-01-24	0.435	0.435	0.420	0.430	0.287	2,860,000
2022-01-21	0.435	0.435	0.435	0.435	0.290	0
2022-01-20	0.430	0.435	0.425	0.435	0.290	2,550,000
2022-01-19	0.435	0.435	0.420	0.430	0.287	1,130,000
2022-01-18	0.430	0.440	0.430	0.435	0.290	15,000
2022-01-17	0.425	0.430	0.415	0.430	0.287	290,000
2022-01-14	0.425	0.430	0.420	0.420	0.280	3,740,000
2022-01-13	0.430	0.440	0.420	0.435	0.290	5,075,000
2022-01-12	0.440	0.445	0.420	0.430	0.287	2,030,000
2022-01-11	0.425	0.445	0.425	0.440	0.293	2,855,000
2022-01-10	0.425	0.445	0.425	0.445	0.297	70,000
2022-01-07	0.440	0.445	0.415	0.425	0.283	1,150,000
2022-01-06	0.425	0.465	0.425	0.440	0.293	1,590,000
2022-01-05	0.450	0.450	0.430	0.450	0.300	1,190,000
2022-01-04	0.465	0.465	0.445	0.450	0.300	1,480,000
2022-01-03	0.465	0.465	0.430	0.460	0.307	1,115,000
2021-12-31	0.475	0.475	0.475	0.475	0.317	10,000
2021-12-30	0.475	0.480	0.475	0.475	0.317	70,000
2021-12-29	0.470	0.470	0.460	0.470	0.313	1,640,000
2021-12-28	0.470	0.470	0.440	0.450	0.300	1,945,000
2021-12-24	0.455	0.470	0.455	0.460	0.307	465,000
2021-12-23	0.450	0.450	0.450	0.450	0.300	0
2021-12-22	0.445	0.450	0.445	0.450	0.300	910,000
2021-12-21	0.435	0.440	0.435	0.440	0.293	2,285,000
2021-12-20	0.445	0.445	0.420	0.435	0.290	295,000
2021-12-17	0.430	0.440	0.425	0.440	0.293	800,000
2021-12-16	0.450	0.450	0.440	0.440	0.293	515,000
2021-12-15	0.440	0.445	0.425	0.445	0.297	615,000
2021-12-14	0.455	0.455	0.435	0.445	0.297	685,000
2021-12-13	0.450	0.455	0.450	0.455	0.303	430,000
2021-12-10	0.455	0.460	0.455	0.455	0.303	205,000
2021-12-09	0.465	0.465	0.455	0.455	0.303	290,000
2021-12-08	0.465	0.470	0.455	0.455	0.303	130,000
2021-12-07	0.460	0.465	0.460	0.460	0.307	255,000
2021-12-06	0.475	0.475	0.460	0.460	0.307	270,000
2021-12-03	0.455	0.470	0.450	0.465	0.310	120,000
2021-12-02	0.480	0.485	0.465	0.465	0.310	585,000

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0480 HKD
2025-06-24	0.0560 HKD
2024-06-17	0.0485 HKD
2023-06-16	0.0440 HKD
2022-06-27	0.0590 HKD
2021-06-04	0.0360 HKD
2020-06-23	0.0228 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.